Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🔍 Veeco (+32%) is in our AI-picked strategies this month. What else are you missing?
See the list
World ADRs
Argentina
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| YPF Sociedad Anonima | 50.450 | 50.895 | 49.500 | -0.400 | -0.79% | 2.25M | 18/06 | ||
| Telecom Argentina ADR | 13.750 | 14.590 | 13.620 | -0.820 | -5.63% | 1.92M | 18/06 | ||
| Grupo Supervielle | 11.380 | 11.740 | 11.280 | +0.170 | +1.52% | 1.49M | 18/06 | ||
| Grupo Financiero Galicia ADR | 56.370 | 57.940 | 56.090 | +0.820 | +1.48% | 1.33M | 18/06 | ||
| BBVA Argentina | 21.900 | 22.440 | 21.295 | +0.860 | +4.09% | 945.84K | 18/06 | ||
| Bioceres Crop | 0.37 | 0.41 | 0.37 | -0.02 | -5.07% | 783.11K | 18/06 | ||
| Loma Negra ADR | 12.090 | 12.265 | 11.670 | +0.240 | +2.03% | 405.41K | 18/06 | ||
| Banco Macro B ADR | 101.68 | 103.61 | 98.22 | +3.15 | +3.20% | 335.64K | 18/06 | ||
| Cresud SACIF | 11.660 | 11.900 | 11.560 | -0.040 | -0.34% | 299.82K | 18/06 | ||
| Transportadora Gas ADR | 31.600 | 32.010 | 31.100 | -0.010 | -0.03% | 286.27K | 18/06 | ||
| Central Puerto | 15.670 | 15.983 | 15.580 | -0.040 | -0.25% | 235.85K | 18/06 | ||
| Pampa Energia ADR | 86.58 | 87.27 | 85.54 | +0.58 | +0.67% | 171.52K | 18/06 | ||
| IRSA ADR | 16.620 | 16.870 | 16.385 | +0.190 | +1.16% | 130.48K | 18/06 | ||
| Edenor ADR | 27.860 | 28.400 | 27.260 | +0.460 | +1.68% | 69.00K | 18/06 |
Australia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| IREN Ltd | 59.960 | 61.530 | 58.000 | +1.850 | +3.18% | 39.39M | 18/06 | ||
| Atlassian Corp Plc | 82.72 | 85.70 | 81.76 | -1.67 | -1.98% | 7.56M | 18/06 | ||
| BHP Group Ltd ADR | 87.87 | 89.04 | 87.22 | -2.49 | -2.76% | 3.78M | 18/06 | ||
| Elevra Lithium DRC | 86.95 | 89.99 | 83.54 | +0.30 | +0.35% | 1.55M | 18/06 | ||
| Anteris Tech | 9.78 | 9.94 | 9.38 | +0.28 | +2.95% | 1.45M | 18/06 | ||
| Woodside Energy | 20.05 | 20.06 | 19.68 | -0.05 | -0.25% | 1.09M | 18/06 | ||
| BHP Group Ltd | 44.0000 | 44.0000 | 44.0000 | -0.2000 | -0.45% | 880.99K | 18/06 | ||
| National Australia Bank ADR | 12.92 | 13.03 | 12.90 | -0.07 | -0.54% | 780.09K | 18/06 | ||
| Innovation Beverage | 1.16 | 1.22 | 1.12 | +0.01 | +0.87% | 643.77K | 18/06 | ||
| GMEX Robotics | 0.72 | 0.75 | 0.70 | -0.05 | -6.50% | 598.55K | 18/06 | ||
| Nova Minerals ADR | 5.76 | 6.29 | 5.49 | -0.74 | -11.38% | 593.77K | 18/06 | ||
| Mixed Martial Arts | 0.502 | 0.534 | 0.478 | -0.045 | -8.23% | 539.21K | 18/06 | ||
| Energy Transition Minerals | 0.0478 | 0.0528 | 0.0475 | +0.0018 | +3.91% | 420.62K | 18/06 | ||
| Novonix ADR | 0.530 | 0.593 | 0.530 | -0.023 | -4.15% | 407.49K | 18/06 | ||
| Gelteq | 1.04 | 1.09 | 0.96 | -0.10 | -8.77% | 387.23K | 18/06 | ||
| CSL | 19.00 | 19.20 | 18.50 | +0.59 | +3.20% | 371.66K | 18/06 | ||
| Syrah Resources | 0.10 | 0.12 | 0.09 | 0.00 | 0.00% | 337.89K | 18/06 | ||
| Blue Star Helium Ltd | 0.0040 | 0.0053 | 0.0040 | +0.0003 | +8.11% | 270.41K | 17/06 | ||
| Incannex Healthcare ADR | 3.560 | 3.790 | 3.430 | -0.140 | -3.78% | 266.50K | 18/06 | ||
| First Graphene | 0.044 | 0.045 | 0.043 | -0.001 | -2.22% | 265.65K | 18/06 |
Austria
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| OMV AG PK | 16.01 | 16.19 | 15.91 | -0.14 | -0.87% | 49.28K | 18/06 | ||
| Erste Group Bank AG PK | 66.57 | 66.69 | 66.00 | +0.79 | +1.20% | 29.21K | 18/06 | ||
| Wienerberger Baustoffindustrie | 5.190 | 5.550 | 5.150 | -0.030 | -0.57% | 9.71K | 18/06 | ||
| Raiffeisen Bank ADR | 15.25 | 15.99 | 15.25 | -0.41 | -2.62% | 8.30K | 18/06 | ||
| Erste Group Bank AG | 133.633 | 133.633 | 133.633 | +2.621 | +2.00% | 0.68K | 18/06 | ||
| Verbund ADR | 13.01 | 13.01 | 13.01 | -0.71 | -5.17% | 0.38K | 18/06 | ||
| Voestalpine AG PK | 10.60 | 10.60 | 10.60 | 0.00 | 0.00% | 0.37K | 17/06 | ||
| Andritz ADR | 18.40 | 18.40 | 18.40 | -0.04 | -0.22% | 0.25K | 16/06 | ||
| Vienna Insurance ADR | 14.97 | 14.97 | 14.97 | 0.00 | 0.00% | 0.19K | 15/06 | ||
| Oesterreichische Post ADR | 18.1 | 18.1 | 18.1 | 0.0 | 0.00% | 0 | 05/05 | ||
| SBO AG DRC | 3.00 | 3.00 | 3.00 | 0.00 | 0.00% | 0 | 21/11 | ||
| Flughafen Wien ADR | 12.7 | 16.8 | 12.7 | 0.0 | 0.00% | 0 | 19/11 |
Belgium
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| CMB TECH NV | 14.420 | 14.460 | 13.988 | -0.290 | -1.97% | 1.49M | 18/06 | ||
| Anheuser Busch ADR | 80.74 | 81.42 | 80.51 | +0.06 | +0.07% | 1.07M | 18/06 | ||
| KBC Groep ADR | 67.75 | 68.57 | 67.69 | -0.30 | -0.44% | 337.50K | 18/06 | ||
| MDxHealth ADR | 0.543 | 0.569 | 0.542 | -0.019 | -3.38% | 327.68K | 18/06 | ||
| Nyxoah | 1.60 | 1.64 | 1.52 | +0.01 | +0.63% | 281.74K | 18/06 | ||
| Titan America | 18.37 | 18.40 | 17.74 | +0.78 | +4.43% | 277.40K | 18/06 | ||
| Agomab Therapeutics | 10.98 | 11.41 | 10.01 | +0.88 | +8.71% | 188.96K | 18/06 | ||
| Lakefront Bio ADR | 28.30 | 28.89 | 28.09 | -0.07 | -0.25% | 159.49K | 18/06 | ||
| Materialise NV | 6.710 | 6.730 | 6.470 | +0.100 | +1.51% | 112.48K | 18/06 | ||
| Umicore ADR | 6.76 | 6.76 | 6.70 | +0.05 | +0.75% | 69.08K | 18/06 | ||
| UCB ADR | 143.13 | 144.79 | 140.75 | -0.96 | -0.67% | 22.35K | 18/06 | ||
| X Fab Silicon | 11.08 | 11.20 | 11.08 | -0.12 | -1.07% | 16.67K | 18/06 | ||
| Solvay ADR | 3.125 | 3.135 | 3.100 | +0.015 | +0.48% | 5.02K | 18/06 | ||
| ageas SA/NV | 77.03 | 77.97 | 77.03 | -0.23 | -0.30% | 4.92K | 18/06 | ||
| Brussel Lambert ADR | 10.28 | 10.28 | 9.16 | +1.12 | +12.23% | 0.66K | 17/06 | ||
| GBL | 90.6400 | 90.6400 | 90.6400 | 0.0000 | 0.00% | 0.47K | 12/06 | ||
| Proximus ADR | 1.45 | 1.45 | 1.45 | -0.05 | -3.33% | 0.26K | 17/06 | ||
| D’Ieteren ADR | 99.69 | 99.69 | 99.69 | 0.00 | 0.00% | 0.10K | 15/06 | ||
| Etablissementen Franz Colruyt ADR | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0.10K | 12/06 | ||
| NV Bekaert ADR | 4.940 | 4.940 | 4.890 | 0.000 | 0.00% | 0 | 14/04 |
Brazil
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nu Holdings | 12.71 | 13.08 | 12.68 | -0.18 | -1.40% | 66.81M | 18/06 | ||
| Banco Bradesco | 3.360 | 3.440 | 3.330 | -0.070 | -2.04% | 41.98M | 18/06 | ||
| Gerdau ADR | 4.170 | 4.450 | 4.160 | -0.320 | -7.13% | 30.77M | 18/06 | ||
| Ambev SA | 3.120 | 3.160 | 3.100 | -0.020 | -0.64% | 30.51M | 18/06 | ||
| Petroleo Brasileiro ADR Reptg 2 Pref | 14.99 | 15.11 | 14.51 | -0.03 | -0.20% | 23.74M | 18/06 | ||
| Petroleo Brasileiro Petrobras ADR | 16.75 | 16.77 | 16.22 | -0.04 | -0.24% | 21.86M | 18/06 | ||
| Vale ADR | 15.42 | 15.52 | 15.33 | -0.11 | -0.71% | 20.79M | 18/06 | ||
| Itau Unibanco | 7.790 | 8.010 | 7.785 | -0.180 | -2.26% | 20.21M | 18/06 | ||
| Energy of Minas Gerais | 2.050 | 2.070 | 2.030 | -0.010 | -0.49% | 11.13M | 18/06 | ||
| SID Nacional ADR | 1.030 | 1.120 | 1.020 | -0.090 | -8.04% | 8.57M | 18/06 | ||
| Sabesp ADR | 5.250 | 5.385 | 5.210 | -0.130 | -2.42% | 7.60M | 18/06 | ||
| PagSeguro Digital | 8.82 | 9.02 | 8.73 | -0.09 | -1.01% | 6.59M | 18/06 | ||
| Ultrapar Participacoes | 4.800 | 4.815 | 4.725 | +0.100 | +2.13% | 5.59M | 18/06 | ||
| Braskem A | 2.94 | 3.25 | 2.91 | -0.42 | -12.50% | 5.10M | 18/06 | ||
| Suzano Papel ADR | 8.39 | 8.50 | 8.21 | +0.11 | +1.33% | 4.29M | 18/06 | ||
| Inter and Co A | 5.44 | 5.62 | 5.42 | -0.12 | -2.16% | 3.98M | 18/06 | ||
| Axia Energia DRC | 9.980 | 10.205 | 9.930 | -0.320 | -3.11% | 2.76M | 18/06 | ||
| Cosan ADR | 2.66 | 2.77 | 2.65 | -0.06 | -2.21% | 1.47M | 18/06 | ||
| Banco Santander Brasil ADR | 5.200 | 5.390 | 5.200 | -0.170 | -3.17% | 1.25M | 18/06 | ||
| Embraer ADR | 60.70 | 62.93 | 60.59 | -0.61 | -0.99% | 1.20M | 18/06 |
Canada
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Westport Fuel | 2.260 | 2.500 | 1.920 | +0.400 | +21.51% | 57.49M | 18/06 | ||
| Quantum eMotion | 3.24 | 3.34 | 2.96 | +0.09 | +2.86% | 54.11M | 18/06 | ||
| Denison Mines | 3.3500 | 3.4364 | 3.2700 | +0.0400 | +1.21% | 40.49M | 18/06 | ||
| BlackBerry | 8.380 | 9.050 | 8.210 | -0.450 | -5.10% | 32.46M | 18/06 | ||
| B2Gold | 4.300 | 4.500 | 4.280 | -0.110 | -2.49% | 29.78M | 18/06 | ||
| Equinox Gold | 10.510 | 11.210 | 10.270 | -0.520 | -4.71% | 27.18M | 18/06 | ||
| Baytex Energy Corp | 3.980 | 4.040 | 3.880 | -0.110 | -2.69% | 23.62M | 18/06 | ||
| PowerBank | 0.84 | 1.02 | 0.78 | -0.04 | -4.57% | 19.62M | 18/06 | ||
| POET Tech | 12.15 | 12.36 | 11.59 | +0.20 | +1.67% | 19.38M | 18/06 | ||
| First Majestic Silver | 18.00 | 19.10 | 17.85 | -0.55 | -2.96% | 17.40M | 18/06 | ||
| Canadian Natural | 41.05 | 42.21 | 40.81 | -1.37 | -3.23% | 16.83M | 18/06 | ||
| Barrick Mining | 40.34 | 42.22 | 39.72 | -0.95 | -2.30% | 16.40M | 18/06 | ||
| BTQ Tech | 5.68 | 6.40 | 5.28 | -0.21 | -3.57% | 15.80M | 18/06 | ||
| Silvercorp Metals | 11.320 | 12.100 | 11.205 | -0.560 | -4.71% | 13.91M | 18/06 | ||
| Lithium Americas | 4.370 | 4.470 | 4.300 | -0.050 | -1.13% | 12.95M | 18/06 | ||
| NexGen Energy | 10.650 | 10.910 | 10.395 | +0.160 | +1.53% | 12.77M | 18/06 | ||
| Cenovus Energy Inc | 25.160 | 25.340 | 24.570 | -0.440 | -1.72% | 10.66M | 18/06 | ||
| Suncor Energy | 55.33 | 55.71 | 54.37 | -0.95 | -1.69% | 10.28M | 18/06 | ||
| Endeavour Silver | 8.610 | 9.170 | 8.534 | -0.250 | -2.82% | 10.16M | 18/06 | ||
| TELUS | 11.54 | 11.64 | 11.43 | -0.12 | -1.03% | 10.14M | 18/06 |
Chile
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Soquimich B ADR | 79.69 | 82.33 | 77.98 | -3.30 | -3.98% | 1.97M | 18/06 | ||
| LATAM Airlines ADR | 55.850 | 56.775 | 55.450 | +1.310 | +2.40% | 1.43M | 18/06 | ||
| Enel Chile ADR | 4.570 | 4.660 | 4.530 | -0.020 | -0.44% | 676.17K | 18/06 | ||
| Santander Chile ADR | 32.64 | 33.27 | 32.55 | -0.18 | -0.55% | 459.28K | 18/06 | ||
| Banco De Chile | 40.21 | 40.78 | 39.93 | -0.04 | -0.10% | 276.33K | 18/06 | ||
| Cervecerias ADR | 11.28 | 11.96 | 11.18 | -0.15 | -1.31% | 56.03K | 18/06 | ||
| Embotelladora Andina B ADR | 29.13 | 29.50 | 28.56 | -0.18 | -0.61% | 4.06K | 18/06 | ||
| Embotelladora Andina | 23.10 | 23.10 | 23.10 | 0.00 | 0.00% | 0.49K | 17/06 |
China
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| INLIF | 0.16 | 0.25 | 0.15 | -0.28 | -64.01% | 131.52M | 18/06 | ||
| Nio A ADR | 5.020 | 5.230 | 5.000 | -0.030 | -0.59% | 33.40M | 18/06 | ||
| Tencent Music Entertainment Group | 8.73 | 8.80 | 8.55 | +0.04 | +0.46% | 18.95M | 18/06 | ||
| Park Ha Biological Tech | 1.32 | 1.68 | 1.32 | +0.12 | +10.00% | 11.22M | 18/06 | ||
| Full Truck Alliance Co | 7.80 | 8.01 | 7.77 | -0.20 | -2.50% | 10.58M | 18/06 | ||
| Work Medical Technology | 3.20 | 5.74 | 1.78 | -1.12 | -25.93% | 10.52M | 18/06 | ||
| Pop Culture Group | 0.1219 | 0.1321 | 0.1115 | -0.0181 | -12.93% | 10.42M | 18/06 | ||
| Xpeng | 13.21 | 13.23 | 12.97 | -0.23 | -1.71% | 10.07M | 18/06 | ||
| TAL Education | 9.19 | 9.24 | 9.08 | 0.00 | 0.00% | 9.87M | 18/06 | ||
| Didi Global | 3.50 | 3.56 | 3.48 | -0.07 | -1.96% | 9.27M | 18/06 | ||
| VNET DRC | 8.750 | 9.410 | 8.625 | -0.480 | -5.20% | 8.06M | 18/06 | ||
| JD.com Inc Adr | 27.57 | 27.83 | 27.45 | -0.34 | -1.22% | 7.94M | 18/06 | ||
| Lufax | 1.250 | 1.370 | 1.240 | -0.100 | -7.41% | 7.66M | 18/06 | ||
| Kanzhun | 13.70 | 13.80 | 13.30 | +0.23 | +1.71% | 6.86M | 18/06 | ||
| iQIYI | 1.020 | 1.040 | 1.010 | -0.010 | -0.97% | 6.83M | 18/06 | ||
| Pony Ai | 8.34 | 8.54 | 8.05 | +0.40 | +5.04% | 5.43M | 18/06 | ||
| RLX Technology | 1.840 | 1.930 | 1.815 | -0.070 | -3.66% | 5.33M | 18/06 | ||
| Ke Hldg | 14.91 | 15.21 | 14.89 | -0.61 | -3.93% | 5.09M | 18/06 | ||
| Hitek | 0.322 | 0.340 | 0.299 | -0.028 | -8.00% | 4.43M | 18/06 | ||
| Lexinfintech | 2.000 | 2.040 | 1.970 | 0.000 | 0.00% | 3.97M | 18/06 |
Colombia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ecopetrol ADR | 16.58 | 16.76 | 15.28 | +0.91 | +5.81% | 5.61M | 18/06 | ||
| Grupo Cibest DRC | 81.45 | 82.14 | 79.82 | +1.51 | +1.89% | 683.89K | 18/06 | ||
| GeoPark Ltd | 10.14 | 10.30 | 9.82 | -0.19 | -1.84% | 596.58K | 18/06 | ||
| Grupo Aval | 5.750 | 5.800 | 5.460 | +0.170 | +3.05% | 460.82K | 18/06 | ||
| BMP AI Tech | 0.051 | 0.060 | 0.003 | -0.009 | -15.00% | 30.95K | 18/06 | ||
| Clever Leaves Holdings | 0.0002 | 0.0002 | 0.0002 | 0.0000 | 0.00% | 0.29K | 16/06 | ||
| Cementos Argos ADR | 16.76 | 16.76 | 16.76 | 0.00 | 0.00% | 0.10K | 12/06 | ||
| Interconnection Electric ADR | 201.69 | 201.69 | 197.74 | -23.31 | -10.36% | 0.01K | 17/06 | ||
| Bakken Energy Corp | 0.000 | 0.000 | 0.000 | 0.000 | 0.00% | 0 | 02/05 | ||
| Tower One Wireless | 0.005 | 0.005 | 0.005 | 0.000 | 0.00% | 0 | 09/09 | ||
| Inversiones Suramericana ADR | 19.72 | 19.83 | 19.72 | 0.00 | 0.00% | 0 | 26/09 |
Cyprus
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Frontline | 40.930 | 40.960 | 37.170 | +2.080 | +5.35% | 5.12M | 18/06 | ||
| Robin Energy | 0.70 | 0.78 | 0.69 | -0.08 | -10.27% | 654.28K | 18/06 | ||
| Castor Maritime | 2.150 | 2.176 | 2.090 | +0.060 | +2.87% | 40.99K | 18/06 | ||
| Toro Corp | 5.020 | 5.130 | 4.911 | +0.040 | +0.80% | 23.90K | 18/06 | ||
| GDEV Inc | 12.690 | 13.170 | 12.640 | -0.110 | -0.86% | 1.03K | 18/06 | ||
| Gifa | 0.0081 | 0.0081 | 0.0081 | 0.0000 | 0.00% | 0.20K | 17/06 | ||
| Neuro Hitech | 0.50000 | 0.50000 | 0.50000 | 0.00000 | 0.00% | 0 | 23/04 | ||
| Bank of Cyprus Holdings | 11.88 | 11.88 | 11.88 | 0.00 | 0.00% | 0 | 07/05 |
Denmark
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Novo Nordisk ADR | 43.19 | 44.00 | 42.52 | -0.33 | -0.76% | 9.00M | 18/06 | ||
| Genmab AS | 25.27 | 25.73 | 25.00 | -0.12 | -0.47% | 1.81M | 18/06 | ||
| Ascendis Pharma AS | 230.83 | 237.00 | 230.23 | -0.32 | -0.14% | 908.47K | 18/06 | ||
| Coloplast A | 5.75 | 5.79 | 5.65 | -0.02 | -0.35% | 702.26K | 18/06 | ||
| DSV ADR | 116.93 | 117.63 | 115.83 | -2.28 | -1.91% | 418.39K | 18/06 | ||
| Vestas Wind Systems AS | 8.91 | 8.91 | 8.72 | 0.00 | 0.00% | 197.19K | 18/06 | ||
| Oersted AS DRC | 7.39 | 7.44 | 7.30 | -0.12 | -1.60% | 163.57K | 18/06 | ||
| AP Moeller-Maersk AS | 11.72 | 11.81 | 11.50 | -0.35 | -2.90% | 125.32K | 18/06 | ||
| LiqTech | 0.900 | 0.933 | 0.860 | +0.026 | +2.97% | 118.03K | 18/06 | ||
| Cadeler AS ADR | 21.68 | 22.10 | 21.38 | -0.35 | -1.59% | 107.14K | 18/06 | ||
| IO Biotech | 0.006 | 0.007 | 0.005 | 0.000 | 0.00% | 79.60K | 18/06 | ||
| Evaxion | 3.050 | 3.405 | 3.050 | -0.270 | -8.13% | 42.46K | 18/06 | ||
| Danske Bank A/S ADR | 26.68 | 26.93 | 26.65 | -0.32 | -1.19% | 41.97K | 18/06 | ||
| Pandora ADR | 12.50 | 12.51 | 12.21 | +0.31 | +2.54% | 36.57K | 18/06 | ||
| Carlsberg AS | 25.50 | 25.73 | 25.36 | -0.22 | -0.86% | 23.26K | 18/06 | ||
| Novozymes AS DRC | 59.53 | 59.88 | 58.48 | +1.10 | +1.88% | 22.49K | 18/06 | ||
| Oersted AS | 22.0 | 23.3 | 21.7 | -0.8 | -3.51% | 6.20K | 18/06 | ||
| Novozymes AS | 58.2924 | 59.6300 | 57.3540 | -0.4376 | -0.75% | 5.59K | 18/06 | ||
| Vestas Wind | 26.5080 | 26.9263 | 25.7800 | -0.6170 | -2.27% | 2.34K | 18/06 | ||
| Bavarian Nordic ADR | 9.18 | 9.45 | 9.18 | -0.01 | -0.11% | 1.40K | 18/06 |
Finland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nokia ADR | 13.490 | 14.040 | 13.290 | -0.340 | -2.46% | 126.79M | 18/06 | ||
| Amer Sports | 36.83 | 36.95 | 35.74 | +1.73 | +4.93% | 4.35M | 18/06 | ||
| Nordea Bank ADR | 18.92 | 19.00 | 18.84 | -0.04 | -0.21% | 2.81M | 18/06 | ||
| Kone Oyj ADR | 28.16 | 28.32 | 27.92 | -0.03 | -0.11% | 117.68K | 18/06 | ||
| Neste | 15.21 | 15.25 | 14.85 | -0.01 | -0.07% | 78.69K | 18/06 | ||
| Sampo OYJ | 20.71 | 21.04 | 20.59 | -0.38 | -1.80% | 67.24K | 18/06 | ||
| Kesko ADR | 11.197 | 11.290 | 11.170 | -0.113 | -1.00% | 40.17K | 18/06 | ||
| Stora Enso Oyj PK | 11.00 | 11.20 | 10.84 | -0.37 | -3.26% | 36.46K | 18/06 | ||
| Wartsila ADR | 7.80 | 8.00 | 7.66 | -0.04 | -0.51% | 29.62K | 18/06 | ||
| Metso Outotec OTC | 8.90 | 8.93 | 8.74 | +0.06 | +0.68% | 25.70K | 18/06 | ||
| Fortum ADR | 4.570 | 4.640 | 4.330 | +0.070 | +1.56% | 7.05K | 18/06 | ||
| Nokian Tyres ADR | 7.08 | 7.11 | 7.04 | +0.04 | +0.57% | 6.73K | 18/06 | ||
| Orion ADR | 39.00 | 39.00 | 39.00 | -0.35 | -0.89% | 5.27K | 17/06 | ||
| Fortum | 22.950 | 23.060 | 22.950 | -0.350 | -1.50% | 1.06K | 18/06 | ||
| KONE Oyj | 56.8000 | 58.7950 | 56.8000 | +2.6000 | +4.80% | 0.74K | 15/06 | ||
| Outokumpu ADR | 3.25 | 3.25 | 3.25 | -0.17 | -4.97% | 0.35K | 18/06 | ||
| Konecranes ADR | 7.481 | 7.481 | 7.481 | 0.000 | 0.00% | 0 | 10/06 | ||
| Yit ADR | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 | 16/04 |
France
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Vallourec SA | 5.2850 | 5.3600 | 5.1400 | -0.2150 | -3.91% | 7.97M | 18/06 | ||
| Sanofi ADR | 42.38 | 42.47 | 41.86 | -0.12 | -0.28% | 4.09M | 18/06 | ||
| Inventiva | 3.570 | 3.610 | 3.525 | +0.040 | +1.13% | 3.55M | 18/06 | ||
| TotalEnergies SE | 80.43 | 81.42 | 80.19 | -1.69 | -2.06% | 3.34M | 18/06 | ||
| Legrand ADR | 34.85 | 35.03 | 34.18 | +1.71 | +5.16% | 2.35M | 18/06 | ||
| Constellium Nv | 34.00 | 34.47 | 33.67 | +0.32 | +0.95% | 1.92M | 18/06 | ||
| Vinci ADR | 37.28 | 37.51 | 37.12 | +0.06 | +0.16% | 1.78M | 18/06 | ||
| Abivax ADR | 99.15 | 101.49 | 97.83 | -1.00 | -1.00% | 1.70M | 18/06 | ||
| Louis Vuitton ADR | 117.170 | 118.673 | 116.170 | +1.080 | +0.93% | 960.18K | 18/06 | ||
| Alstom PK | 1.800 | 1.828 | 1.790 | +0.010 | +0.56% | 714.45K | 18/06 | ||
| Kering SA | 31.73 | 31.84 | 31.05 | +1.67 | +5.56% | 713.08K | 18/06 | ||
| Carrefour SA PK | 3.47 | 3.55 | 3.47 | -0.26 | -6.97% | 607.59K | 18/06 | ||
| Societe Generale ADR | 17.9400 | 18.1000 | 17.8500 | +0.2600 | +1.47% | 517.31K | 18/06 | ||
| L’Oreal ADR | 88.60 | 89.22 | 87.08 | +1.30 | +1.49% | 500.44K | 18/06 | ||
| Compagnie Saint-Gobain ADR | 18.29 | 18.38 | 17.91 | +0.47 | +2.64% | 474.91K | 18/06 | ||
| Capgemini ADR | 20.46 | 20.81 | 19.77 | -1.68 | -7.59% | 473.42K | 18/06 | ||
| Schneider Electric SA | 66.930 | 67.050 | 65.880 | +2.500 | +3.88% | 462.24K | 18/06 | ||
| Pernod Ricard | 14.60 | 14.64 | 14.21 | +0.32 | +2.24% | 443.21K | 18/06 | ||
| BNP Paribas ADR | 57.740 | 58.180 | 57.580 | +0.380 | +0.66% | 371.98K | 18/06 | ||
| UbiSoft Entertainment Inc | 1.12 | 1.12 | 1.08 | +0.01 | +0.90% | 371.76K | 18/06 |
Germany
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Deutsche Bank AG | 35.27 | 35.60 | 35.26 | +0.22 | +0.63% | 3.25M | 18/06 | ||
| SAP ADR | 155.22 | 156.60 | 154.13 | -3.57 | -2.25% | 3.04M | 18/06 | ||
| Quantum Cyber | 1.7600 | 1.9900 | 1.7100 | -0.1400 | -7.37% | 1.79M | 18/06 | ||
| Jumia Tech | 7.040 | 7.135 | 6.870 | +0.200 | +2.92% | 1.55M | 18/06 | ||
| InflaRx | 1.810 | 1.890 | 1.750 | -0.010 | -0.55% | 1.49M | 18/06 | ||
| Deutsche Post AG | 29.74 | 29.97 | 29.58 | -0.24 | -0.80% | 1.36M | 18/06 | ||
| Muenchener Rueckver Ges | 10.59 | 10.68 | 10.59 | -0.05 | -0.47% | 1.30M | 18/06 | ||
| Mercedes Benz DRC | 12.71 | 12.81 | 12.59 | -0.73 | -5.43% | 1.14M | 18/06 | ||
| BioNTech | 90.89 | 93.25 | 90.12 | -1.33 | -1.44% | 939.60K | 18/06 | ||
| SCHMID NV | 6.54 | 7.00 | 6.33 | -0.25 | -3.68% | 839.53K | 18/06 | ||
| Bayer AG PK | 10.56 | 10.69 | 10.43 | -0.15 | -1.40% | 734.48K | 18/06 | ||
| Infineon ADR | 95.23 | 95.31 | 92.25 | +7.64 | +8.72% | 514.63K | 18/06 | ||
| Porsche Automobile Holding SE | 3.41 | 3.43 | 3.39 | -0.02 | -0.58% | 502.62K | 18/06 | ||
| Vonovia ADR | 11.7 | 12.0 | 11.7 | +0.1 | +0.86% | 495.20K | 18/06 | ||
| Immatics NV | 9.78 | 9.98 | 9.62 | +0.26 | +2.73% | 438.42K | 18/06 | ||
| Deutsche Telekom ADR | 30.86 | 31.18 | 30.83 | -0.12 | -0.39% | 433.10K | 18/06 | ||
| Volkswagen 1/10 ADR | 9.91 | 10.04 | 9.71 | -0.09 | -0.90% | 414.65K | 18/06 | ||
| Fresenius Medical Care ADR | 23.59 | 23.67 | 23.38 | +0.02 | +0.08% | 405.74K | 18/06 | ||
| BMW ADR | 22.74 | 22.88 | 22.43 | -0.81 | -3.44% | 377.44K | 18/06 | ||
| Beiersdorf ADR | 16.7 | 16.8 | 16.5 | +0.3 | +1.83% | 291.29K | 18/06 |
Greece
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Rubico | 0.43 | 0.45 | 0.40 | -0.08 | -16.00% | 3.74M | 18/06 | ||
| Star Bulk Carriers | 25.81 | 26.83 | 25.30 | -0.94 | -3.51% | 2.15M | 18/06 | ||
| Diana Shipping | 2.100 | 2.205 | 2.075 | -0.070 | -3.23% | 1.73M | 18/06 | ||
| Okeanis Eco Tankers | 52.48 | 52.64 | 48.76 | +1.45 | +2.84% | 474.27K | 18/06 | ||
| Imperial Petroleum | 4.8900 | 4.9300 | 4.7600 | -0.0500 | -1.01% | 403.17K | 18/06 | ||
| Globus Maritime | 2.7500 | 2.7800 | 2.5800 | +0.1500 | +5.77% | 387.79K | 18/06 | ||
| Global Ship Lease | 37.89 | 38.23 | 37.34 | -0.09 | -0.24% | 369.46K | 18/06 | ||
| Tsakos Energy | 38.290 | 38.300 | 36.700 | +0.480 | +1.27% | 302.81K | 18/06 | ||
| Seanergy Maritime | 14.6300 | 15.4000 | 14.3500 | -0.5900 | -3.88% | 269.21K | 18/06 | ||
| Top Ships | 0.9264 | 0.9688 | 0.9050 | -0.0336 | -3.50% | 221.93K | 18/06 | ||
| StealthGas | 8.290 | 8.410 | 8.060 | -0.090 | -1.07% | 221.03K | 18/06 | ||
| C3is Inc | 2.2000 | 2.2500 | 2.1300 | -0.0200 | -0.90% | 188.58K | 18/06 | ||
| Heidmar Maritime Holdings | 1.0900 | 1.1997 | 1.0700 | -0.0500 | -4.39% | 171.06K | 18/06 | ||
| Navios Maritime Unit | 70.16 | 72.42 | 69.80 | -2.23 | -3.08% | 117.96K | 18/06 | ||
| Allwyn DRC | 7.840 | 8.139 | 7.710 | +0.035 | +0.45% | 117.10K | 18/06 | ||
| Euroseas | 68.60 | 69.57 | 66.11 | +0.04 | +0.06% | 115.86K | 18/06 | ||
| United Maritime | 2.660 | 2.730 | 2.620 | +0.010 | +0.38% | 99.94K | 18/06 | ||
| Danaos | 125.95 | 126.60 | 124.21 | -0.71 | -0.56% | 73.67K | 18/06 | ||
| Pyxis Tankers Inc | 4.3800 | 4.6000 | 4.3200 | -0.0100 | -0.23% | 64.97K | 18/06 | ||
| Dynagas LNG | 3.530 | 3.670 | 3.506 | -0.090 | -2.49% | 56.47K | 18/06 |
Hong Kong
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Alibaba ADR | 107.10 | 107.37 | 105.51 | -0.34 | -0.32% | 14.60M | 18/06 | ||
| A Paradise Acquisition | 4.43 | 4.45 | 3.86 | +0.44 | +11.03% | 5.30M | 18/06 | ||
| Tianci International | 0.55 | 0.57 | 0.50 | -0.07 | -11.27% | 3.30M | 18/06 | ||
| PS International | 11.69 | 12.00 | 10.99 | +0.44 | +3.91% | 2.60M | 18/06 | ||
| Generation Essentials | 1.24 | 1.28 | 1.02 | +0.16 | +14.81% | 2.15M | 18/06 | ||
| Euro Tech | 1.910 | 1.960 | 1.550 | +0.340 | +21.66% | 1.78M | 18/06 | ||
| SU Holdings | 1.020 | 1.150 | 0.930 | -0.020 | -1.92% | 1.66M | 18/06 | ||
| Silicon Motion | 321.66 | 336.32 | 316.26 | +14.54 | +4.73% | 1.52M | 18/06 | ||
| Prudential Public ADR | 26.79 | 26.97 | 26.58 | 0.00 | 0.00% | 1.33M | 18/06 | ||
| Futu | 96.64 | 99.00 | 95.08 | 0.00 | 0.00% | 1.27M | 18/06 | ||
| Melco Resorts & Entertainment | 5.53 | 5.57 | 5.40 | +0.09 | +1.65% | 1.26M | 18/06 | ||
| Sharing Economy | 0.0012 | 0.0016 | 0.0012 | -0.0004 | -25.00% | 1.17M | 18/06 | ||
| CCSC Technology International | 0.942 | 1.260 | 0.860 | -0.318 | -25.24% | 1.08M | 18/06 | ||
| AIA ADR | 37.49 | 37.67 | 37.37 | -0.27 | -0.72% | 756.45K | 18/06 | ||
| Green Circle Decarbonize | 0.69 | 0.72 | 0.65 | +0.03 | +4.55% | 609.55K | 18/06 | ||
| TJGC | 4.40 | 4.51 | 4.20 | -0.23 | -4.97% | 547.65K | 18/06 | ||
| OneConstruction | 1.74 | 1.84 | 1.53 | +0.18 | +11.54% | 505.22K | 18/06 | ||
| Reitar Logtech Holdings | 0.52 | 0.57 | 0.49 | -0.09 | -14.84% | 453.28K | 18/06 | ||
| Powell Max | 2.27 | 2.45 | 1.96 | +0.27 | +13.50% | 425.52K | 18/06 | ||
| Masonglory | 0.58 | 0.60 | 0.53 | -0.02 | -3.35% | 393.28K | 18/06 |
Hungary
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Magyar Telekom Plc | 8.39 | 8.91 | 8.37 | -0.42 | -4.76% | 87.55K | 18/06 | ||
| MOL ADR | 6.2 | 6.3 | 6.0 | 0.0 | 0.00% | 37.94K | 18/06 | ||
| Wizz Air Holdings | 3.97 | 3.97 | 3.60 | 0.00 | 0.00% | 0.30K | 15/06 |
India
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Infosys ADR | 10.57 | 11.12 | 10.46 | -1.13 | -9.66% | 63.56M | 18/06 | ||
| Wipro ADR | 2.390 | 2.415 | 2.250 | -0.090 | -3.63% | 29.61M | 18/06 | ||
| HDFC Bank ADR | 25.06 | 25.40 | 24.83 | +0.30 | +1.21% | 8.68M | 18/06 | ||
| ICICI Bank ADR | 27.94 | 28.30 | 27.91 | +0.05 | +0.18% | 7.11M | 18/06 | ||
| Dr. Reddy’s Labs ADR | 13.29 | 13.36 | 13.21 | +0.14 | +1.06% | 2.01M | 18/06 | ||
| MakeMyTrip | 46.72 | 47.00 | 45.11 | +1.27 | +2.79% | 887.14K | 18/06 | ||
| Sify | 15.200 | 15.790 | 14.810 | -0.060 | -0.39% | 82.55K | 18/06 | ||
| SS Innovations International | 3.47 | 3.59 | 3.30 | +0.18 | +5.47% | 49.56K | 18/06 | ||
| Yatra Online | 0.949 | 0.950 | 0.915 | +0.021 | +2.26% | 32.75K | 18/06 | ||
| Zoomcar Holdings | 0.1950 | 0.2050 | 0.1950 | -0.0150 | -7.14% | 5.08K | 18/06 | ||
| Azure Power Global | 1.00 | 1.00 | 0.40 | +0.20 | +25.00% | 0.30K | 18/06 | ||
| Rediff.com India | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 05/06 | ||
| Axis Bank ADR | 5 | 5 | 5 | 0 | 0.00% | 0 | 04/02 |
Indonesia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Telkom Indonesia B ADR | 14.88 | 14.93 | 14.69 | -0.97 | -6.12% | 2.07M | 18/06 | ||
| Bank Central Asia ADR | 8.6200 | 8.8300 | 8.4400 | -0.1900 | -2.16% | 1.05M | 18/06 | ||
| Astra Int | 5.37 | 5.50 | 5.32 | +0.09 | +1.70% | 334.82K | 18/06 | ||
| Bank Rakyat | 8.30 | 8.42 | 8.20 | -0.32 | -3.71% | 334.34K | 18/06 | ||
| Indonesia Energy | 2.620 | 2.685 | 2.580 | -0.080 | -2.96% | 279.38K | 18/06 | ||
| Bank Mandiri Persero ADR | 10.01 | 10.08 | 9.83 | +0.14 | +1.42% | 255.37K | 18/06 | ||
| Unilever Indonesia ADR | 1.86 | 2.00 | 1.86 | +0.03 | +1.64% | 162.48K | 15/06 | ||
| United Tractors ADR | 25.53 | 26.34 | 25.45 | -0.64 | -2.45% | 60.63K | 18/06 | ||
| XL Axiata ADR | 2.81 | 2.85 | 2.79 | +0.15 | +5.64% | 16.24K | 18/06 | ||
| Telkom Indonesia | 0.15000 | 0.15000 | 0.15000 | -0.01500 | -9.09% | 5.00K | 18/06 | ||
| Bank Negara Indonesia ADR | 10.98 | 10.98 | 10.47 | +0.95 | +9.47% | 2.73K | 18/06 | ||
| Indofood ADR | 18.6100 | 19.4600 | 18.6100 | +0.2405 | +1.31% | 1.74K | 18/06 | ||
| DigiAsia | 0.03 | 0.03 | 0.02 | +0.01 | +55.87% | 1.55K | 18/06 | ||
| Perusahaan Perkebunan ADR | 3.8 | 3.8 | 3.8 | 0.0 | 0.00% | 1.50K | 16/06 | ||
| Perusahaan Gas ADR | 4.22 | 4.22 | 4.22 | 0.00 | 0.00% | 1.02K | 15/06 | ||
| Indo Tambangraya Megah ADR | 2.94 | 2.94 | 2.94 | +0.19 | +6.91% | 1.00K | 17/06 | ||
| Indofood Sukses Makmur ADR | 7.41 | 7.41 | 7.41 | 0.00 | 0.00% | 0.82K | 15/06 | ||
| Alamtri Resources Indonesia Tbk PT DRC | 6.58 | 6.58 | 6.58 | -0.02 | -0.30% | 0.25K | 18/06 | ||
| Indocement ADR | 2.6 | 2.6 | 2.6 | 0.0 | 0.00% | 0.10K | 12/06 | ||
| Vale Indonesia ADR | 16.40 | 16.40 | 15.85 | 0.00 | 0.00% | 0 | 23/03 |
Ireland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Accenture | 127.98 | 134.70 | 125.60 | -28.03 | -17.97% | 41.74M | 18/06 | ||
| Medtronic | 79.34 | 79.51 | 78.45 | +1.20 | +1.54% | 22.66M | 18/06 | ||
| James Hardie Industries ADR | 24.87 | 25.53 | 24.69 | +0.28 | +1.14% | 11.25M | 18/06 | ||
| PDD Holdings DRC | 79.56 | 79.80 | 78.51 | -0.30 | -0.38% | 11.03M | 18/06 | ||
| Smurfit Westrock | 44.20 | 45.24 | 43.33 | +0.78 | +1.80% | 9.45M | 18/06 | ||
| CRH ADR | 111.24 | 113.71 | 111.17 | +1.83 | +1.67% | 8.31M | 18/06 | ||
| Alkermes Plc | 44.99 | 45.76 | 43.98 | +0.48 | +1.08% | 7.75M | 18/06 | ||
| Johnson Controls | 144.82 | 149.38 | 144.79 | +1.20 | +0.84% | 7.00M | 18/06 | ||
| Perrigo | 10.25 | 10.25 | 9.82 | +0.09 | +0.89% | 5.13M | 18/06 | ||
| Eaton | 421.77 | 425.92 | 414.73 | +12.13 | +2.96% | 3.72M | 18/06 | ||
| TE Connectivity | 217.64 | 219.33 | 216.04 | +5.44 | +2.56% | 3.41M | 18/06 | ||
| Aon | 317.74 | 328.00 | 317.48 | -8.95 | -2.74% | 2.38M | 18/06 | ||
| Jazz Pharma | 224.66 | 228.00 | 220.74 | -2.27 | -1.00% | 1.91M | 18/06 | ||
| Allegion PLC | 133.57 | 135.96 | 131.33 | +3.39 | +2.60% | 1.85M | 18/06 | ||
| Trane Technologies | 483.40 | 491.83 | 478.37 | +10.89 | +2.30% | 1.54M | 18/06 | ||
| Dole | 14.00 | 14.22 | 13.96 | -0.06 | -0.43% | 1.53M | 18/06 | ||
| Prothena | 8.93 | 9.15 | 8.52 | +0.44 | +5.18% | 1.39M | 18/06 | ||
| Adient | 20.75 | 20.81 | 20.38 | +0.31 | +1.52% | 1.23M | 18/06 | ||
| AerCap Holdings NV | 145.06 | 146.84 | 144.56 | +0.94 | +0.65% | 1.19M | 18/06 | ||
| Ryanair ADR | 61.24 | 62.21 | 60.91 | +0.60 | +0.99% | 946.98K | 18/06 |
Israel
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Qtrex Quantum | 2.010 | 2.520 | 1.990 | +0.110 | +5.79% | 45.63M | 18/06 | ||
| Im Cannabis | 0.1811 | 0.1954 | 0.1723 | -0.0359 | -16.54% | 26.58M | 18/06 | ||
| Teva ADR | 31.48 | 32.38 | 30.80 | -1.08 | -3.32% | 12.24M | 18/06 | ||
| Mobileye Global | 8.46 | 8.80 | 8.38 | -0.27 | -3.09% | 10.46M | 18/06 | ||
| Innoviz Technologies | 0.582 | 0.610 | 0.582 | -0.018 | -3.00% | 8.33M | 18/06 | ||
| Valens | 2.440 | 2.465 | 2.290 | +0.170 | +7.49% | 6.69M | 18/06 | ||
| Icecure Medical | 5.400 | 6.790 | 4.850 | -1.000 | -15.63% | 5.29M | 18/06 | ||
| ICL Israel Chemicals | 5.140 | 5.210 | 5.100 | -0.100 | -1.91% | 4.78M | 18/06 | ||
| Cellebrite | 12.830 | 12.980 | 12.220 | +0.360 | +2.89% | 4.43M | 18/06 | ||
| SolarEdge Technologies Inc | 58.05 | 59.26 | 51.63 | +3.37 | +6.16% | 4.23M | 18/06 | ||
| Fiverr International | 10.38 | 10.87 | 9.86 | +0.76 | +7.90% | 3.42M | 18/06 | ||
| Wix.Com Ltd | 42.49 | 42.80 | 40.51 | +0.44 | +1.05% | 3.18M | 18/06 | ||
| Oddity Tech | 13.07 | 13.17 | 11.01 | +2.10 | +19.14% | 2.85M | 18/06 | ||
| Playtika | 3.49 | 3.65 | 3.39 | 0.00 | 0.00% | 2.60M | 18/06 | ||
| Hub Cyber Security | 1.9900 | 2.1599 | 1.7600 | +0.1200 | +6.42% | 2.53M | 18/06 | ||
| Tower | 286.74 | 289.89 | 273.78 | +19.61 | +7.34% | 2.52M | 18/06 | ||
| Check Point Software | 122.33 | 123.78 | 117.52 | +0.44 | +0.36% | 2.33M | 18/06 | ||
| Monday.Com | 71.53 | 73.17 | 70.30 | -1.85 | -2.52% | 1.64M | 18/06 | ||
| Allot | 7.180 | 7.200 | 6.850 | +0.100 | +1.41% | 1.57M | 18/06 | ||
| Nano X | 1.67 | 1.81 | 1.67 | -0.06 | -3.47% | 1.49M | 18/06 |
Italy
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Brunello Cucinelli ADR | 10.0 | 10.4 | 9.5 | 0.0 | 0.00% | 1.65M | 18/06 | ||
| Ermenegildo Zegna NV | 13.87 | 14.18 | 13.76 | -0.04 | -0.29% | 1.58M | 18/06 | ||
| UniCredit ADR | 46.210 | 46.420 | 45.890 | +0.730 | +1.61% | 1.11M | 18/06 | ||
| Intesa Sanpaolo SpA PK | 42.370 | 42.585 | 42.090 | +0.570 | +1.36% | 1.04M | 18/06 | ||
| ENI ADR | 48.95 | 49.01 | 48.25 | -0.79 | -1.59% | 713.33K | 18/06 | ||
| Ferrari NV | 362.13 | 363.09 | 356.84 | +7.85 | +2.22% | 476.42K | 18/06 | ||
| Terra Innovatum Global NV | 5.14 | 5.23 | 4.85 | +0.11 | +2.19% | 461.13K | 18/06 | ||
| ENEL Societa per Azioni | 11.320 | 11.350 | 11.225 | +0.050 | +0.44% | 307.88K | 18/06 | ||
| Stevanato Group SpA | 17.54 | 17.81 | 17.35 | +0.48 | +2.81% | 263.92K | 18/06 | ||
| Genenta Science ADR | 1.680 | 1.880 | 1.680 | -0.160 | -8.70% | 138.84K | 18/06 | ||
| Prysmian ADR | 84.96 | 86.07 | 84.40 | +2.08 | +2.51% | 76.82K | 18/06 | ||
| Leonardo ADR | 29.56 | 30.10 | 28.61 | -0.99 | -3.24% | 73.38K | 18/06 | ||
| Snam ADR | 15.14 | 15.17 | 14.47 | +0.41 | +2.78% | 37.05K | 18/06 | ||
| Assicurazioni Generali ADR | 24.33 | 24.41 | 24.23 | -0.08 | -0.33% | 30.07K | 18/06 | ||
| Terna Rete Elettrica Nazionale | 35.72 | 36.05 | 35.33 | +0.26 | +0.73% | 12.02K | 18/06 | ||
| Saipem ADR | 1.0700 | 1.0816 | 1.0700 | -0.0300 | -2.73% | 7.01K | 18/06 | ||
| Buzzi Unicem ADR | 27.7 | 27.7 | 26.9 | -0.3 | -1.07% | 6.20K | 18/06 | ||
| Salvatore Ferragamo ADR | 5.35 | 5.81 | 5.35 | -0.49 | -8.39% | 4.28K | 18/06 | ||
| Prada Spa PK | 10.15 | 10.28 | 10.02 | 0.00 | 0.00% | 4.23K | 18/06 | ||
| Banco Bpm | 16.60 | 16.60 | 16.60 | 0.00 | 0.00% | 4.00K | 12/06 |
Japan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| TryHard Holdings | 0.30 | 0.53 | 0.25 | 0.00 | 0.00% | 20.91M | 18/06 | ||
| SoftBank Group | 23.41 | 23.68 | 22.46 | +1.55 | +7.09% | 8.18M | 18/06 | ||
| NTT Inc | 0.918 | 0.918 | 0.907 | -0.009 | -0.97% | 8.17M | 17/06 | ||
| Sony ADR | 20.33 | 20.36 | 20.10 | +0.09 | +0.44% | 5.52M | 18/06 | ||
| Mitsubishi UFJ Financial ADR | 21.080 | 21.175 | 21.020 | +0.330 | +1.59% | 3.64M | 18/06 | ||
| Mizuho Financial ADR | 10.300 | 10.375 | 10.280 | +0.160 | +1.58% | 3.49M | 18/06 | ||
| Honda Motor ADR | 26.26 | 26.42 | 26.22 | +0.07 | +0.27% | 2.54M | 18/06 | ||
| Sumitomo Mitsui Financial ADR | 25.230 | 25.350 | 25.090 | +0.690 | +2.81% | 2.50M | 18/06 | ||
| Takeda Pharma ADR | 15.63 | 15.77 | 15.52 | +0.21 | +1.36% | 2.44M | 18/06 | ||
| Nintendo ADR | 11.01 | 11.15 | 10.97 | -0.15 | -1.34% | 2.07M | 18/06 | ||
| Murata Manufacturing Inc | 36.95 | 37.85 | 35.61 | +0.87 | +2.41% | 1.73M | 18/06 | ||
| Nomura ADR | 8.970 | 9.090 | 8.965 | -0.130 | -1.43% | 1.37M | 18/06 | ||
| Disco ADR | 55.0 | 56.4 | 53.4 | +2.8 | +5.36% | 1.04M | 18/06 | ||
| Tokyo Electron Ltd PK | 245.49 | 246.51 | 237.96 | +14.49 | +6.27% | 999.79K | 18/06 | ||
| Renesas Electronics ADR | 14.500 | 14.530 | 14.200 | +0.720 | +5.22% | 670.89K | 18/06 | ||
| Chugai Pharma ADR | 23.44 | 24.22 | 23.34 | -0.22 | -0.93% | 585.79K | 18/06 | ||
| Metaplanet | 1.43 | 1.57 | 1.42 | -0.15 | -9.55% | 570.65K | 18/06 | ||
| Itochu ADR | 11.580 | 11.653 | 11.580 | +0.050 | +0.43% | 535.42K | 18/06 | ||
| Sumitomo Mitsui Trust Holdings PK | 7.630 | 7.970 | 7.610 | +0.140 | +1.87% | 532.19K | 18/06 | ||
| Hitachi ADR | 30.110 | 30.760 | 29.920 | +0.540 | +1.83% | 522.22K | 18/06 |
Luxembourg
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Globant SA | 30.74 | 32.74 | 30.28 | -3.87 | -11.18% | 3.35M | 18/06 | ||
| Millicom | 84.41 | 89.98 | 84.32 | -4.52 | -5.08% | 2.63M | 18/06 | ||
| Adecoagro SA | 9.24 | 9.66 | 9.12 | -0.40 | -4.15% | 2.01M | 18/06 | ||
| Tenaris ADR | 57.22 | 58.02 | 56.53 | -1.89 | -3.20% | 1.91M | 18/06 | ||
| Ardagh Metal Packaging | 4.340 | 4.480 | 4.340 | -0.010 | -0.23% | 1.81M | 18/06 | ||
| ArcelorMittal ADR | 63.41 | 64.85 | 63.38 | -1.62 | -2.49% | 1.65M | 18/06 | ||
| Orion Engineered Carbons | 7.44 | 7.93 | 7.37 | -0.30 | -3.88% | 1.46M | 18/06 | ||
| Nexa Resources | 14.240 | 14.701 | 13.690 | -0.100 | -0.70% | 1.17M | 18/06 | ||
| Alvotech | 3.92 | 4.01 | 3.84 | 0.00 | 0.00% | 1.08M | 18/06 | ||
| Ternium ADR | 46.30 | 48.11 | 46.18 | -1.19 | -2.51% | 351.31K | 18/06 | ||
| Auna ADR | 5.13 | 5.28 | 5.07 | +0.03 | +0.59% | 328.59K | 18/06 | ||
| Corporacion America Airports | 27.540 | 27.690 | 27.010 | +0.380 | +1.40% | 203.54K | 18/06 | ||
| Subsea 7 ADR | 34.51 | 34.65 | 33.60 | -1.83 | -5.04% | 198.20K | 18/06 | ||
| Codere Online Luxembourg | 10.20 | 10.26 | 9.81 | +0.21 | +2.10% | 147.41K | 18/06 | ||
| Altisource Portfolio Solutions | 6.930 | 6.936 | 6.510 | +0.130 | +1.91% | 34.46K | 18/06 | ||
| Samsonite ADR | 10.500 | 10.500 | 9.915 | +0.410 | +4.06% | 1.98K | 18/06 | ||
| RTL ADR | 3.90 | 4.04 | 3.90 | 0.00 | 0.00% | 0.96K | 16/06 | ||
| ArcelorMittal | 68.950 | 68.950 | 68.950 | 0.000 | 0.00% | 0.32K | 16/06 | ||
| B M European Value Retail DRC | 9.82 | 9.82 | 9.82 | 0.00 | 0.00% | 0.21K | 18/06 | ||
| Arrival Vault USA | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0.17K | 18/06 |
Malaysia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Agape ATP | 3.8800 | 6.1200 | 2.9801 | +1.1500 | +42.12% | 72.45M | 18/06 | ||
| Linkers Industries | 2.68 | 3.55 | 2.16 | +1.08 | +67.50% | 69.88M | 18/06 | ||
| Sagtec Global | 0.99 | 1.09 | 0.98 | -0.05 | -4.81% | 25.96M | 18/06 | ||
| Megan Holdings | 0.1388 | 0.1467 | 0.1350 | -0.0013 | -0.93% | 1.20M | 18/06 | ||
| GreenPro | 1.5800 | 1.7500 | 1.3400 | +0.1700 | +12.06% | 778.69K | 18/06 | ||
| Founder Group | 1.76 | 1.80 | 1.57 | +0.04 | +2.33% | 519.89K | 18/06 | ||
| Bio Green Med Solution | 0.7581 | 0.8190 | 0.7450 | -0.0592 | -7.24% | 260.15K | 18/06 | ||
| CBL International | 0.409 | 0.425 | 0.370 | -0.001 | -0.24% | 125.22K | 18/06 | ||
| Black Titan | 0.75 | 0.80 | 0.73 | -0.07 | -8.54% | 108.92K | 18/06 | ||
| TMD Energy | 0.73 | 0.74 | 0.68 | +0.01 | +1.39% | 104.57K | 18/06 | ||
| VCI Global | 4.640 | 5.490 | 4.640 | -0.770 | -14.23% | 94.01K | 18/06 | ||
| BioNexus Gene Lab | 2.6100 | 2.6100 | 2.3513 | +0.0900 | +3.57% | 92.17K | 18/06 | ||
| WF Holding | 3.05 | 3.11 | 2.95 | +0.11 | +3.74% | 24.14K | 18/06 | ||
| Genting Berhad | 2.88 | 2.97 | 2.79 | +0.06 | +2.14% | 12.06K | 18/06 | ||
| Malayan Banking Berhad | 5.525 | 5.674 | 5.525 | +0.037 | +0.67% | 2.11K | 18/06 | ||
| IGS Capital | 1.0000 | 1.0000 | 1.0000 | +0.4500 | +81.82% | 0.85K | 18/06 | ||
| Graphjet Tech | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0.81K | 17/06 | ||
| Top Glove ADR | 0.7405 | 0.7405 | 0.7405 | -0.0235 | -3.08% | 0.40K | 17/06 | ||
| Tenaga Nasional Berhad | 14.500 | 14.500 | 14.500 | -0.520 | -3.46% | 0.30K | 17/06 | ||
| Starbox Holdings | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0.18K | 18/06 |
Mexico
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Cemex ADR | 12.730 | 12.960 | 12.700 | +0.130 | +1.03% | 3.87M | 18/06 | ||
| Vista Oil Gas | 68.550 | 68.890 | 66.000 | +0.030 | +0.04% | 1.38M | 18/06 | ||
| Controladora Vuela ADR | 8.97 | 9.25 | 8.76 | +0.29 | +3.34% | 1.08M | 18/06 | ||
| Grupo Televisa ADR | 2.990 | 3.040 | 2.940 | -0.020 | -0.66% | 1.03M | 18/06 | ||
| America Movil ADR | 26.46 | 26.63 | 26.38 | +0.01 | +0.04% | 704.66K | 18/06 | ||
| Fomento Economico Mexicano | 126.47 | 128.03 | 126.28 | +0.91 | +0.72% | 431.38K | 18/06 | ||
| BBB Foods | 42.10 | 43.81 | 41.58 | -0.44 | -1.03% | 418.21K | 18/06 | ||
| Coca-Cola Femsa ADR | 109.55 | 109.92 | 107.92 | +2.10 | +1.95% | 233.48K | 18/06 | ||
| GAP ADR | 254.31 | 259.09 | 249.59 | +5.71 | +2.30% | 172.22K | 18/06 | ||
| Aeroportuario del Centro Norte | 114.00 | 114.10 | 110.56 | +2.47 | +2.21% | 130.94K | 18/06 | ||
| Vesta Real Estate ADR | 33.85 | 34.72 | 33.52 | -0.47 | -1.37% | 115.20K | 18/06 | ||
| Grupo Aeroportuario Sureste ADR | 308.21 | 310.68 | 301.39 | +6.80 | +2.26% | 72.84K | 18/06 | ||
| Banorte ADR | 55.18 | 55.58 | 55.14 | +0.01 | +0.02% | 70.43K | 18/06 | ||
| Wal Mart de Mexico ADR | 29.01 | 30.06 | 29.00 | -0.90 | -3.01% | 69.36K | 18/06 | ||
| Kimberly-Clark de Mexico | 10.70 | 10.93 | 10.25 | -0.30 | -2.73% | 55.55K | 18/06 | ||
| Freight Tech | 3.810 | 3.900 | 3.340 | +0.270 | +7.63% | 48.53K | 18/06 | ||
| Betterware De Mexico | 17.82 | 18.03 | 17.51 | +0.44 | +2.53% | 36.09K | 18/06 | ||
| Becle | 0.8200 | 0.8200 | 0.8200 | +0.0061 | +0.75% | 21.92K | 17/06 | ||
| Mexico Closed Fund | 22.25 | 22.34 | 21.89 | -0.01 | -0.04% | 16.62K | 18/06 | ||
| Wal Mart de Mexico | 2.9400 | 2.9790 | 2.9400 | -0.0800 | -2.65% | 13.29K | 18/06 |
Netherlands
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Nebius NV | 286.69 | 298.80 | 275.58 | +5.78 | +2.06% | 36.63M | 18/06 | ||
| STMicroelectronics ADR | 78.39 | 78.54 | 75.61 | +5.03 | +6.86% | 17.55M | 18/06 | ||
| Stellantis NV | 6.34 | 6.44 | 6.30 | -0.13 | -2.01% | 16.92M | 18/06 | ||
| JBS NV | 11.93 | 12.33 | 11.84 | -0.29 | -2.37% | 8.51M | 18/06 | ||
| NXP | 313.27 | 319.70 | 306.06 | +15.07 | +5.05% | 7.97M | 18/06 | ||
| ING ADR | 31.36 | 31.64 | 31.34 | +0.12 | +0.38% | 7.81M | 18/06 | ||
| Aegon ADR | 8.420 | 8.525 | 8.420 | -0.100 | -1.17% | 6.38M | 18/06 | ||
| Uniqure NV | 46.290 | 50.080 | 45.760 | -1.870 | -3.88% | 4.86M | 18/06 | ||
| Elastic | 58.97 | 59.13 | 55.90 | +0.41 | +0.70% | 3.29M | 18/06 | ||
| Ferrovial | 69.220 | 70.145 | 69.130 | +0.490 | +0.71% | 2.46M | 18/06 | ||
| ASML ADR | 1,929.68 | 1,942.87 | 1,909.53 | +61.85 | +3.31% | 2.41M | 18/06 | ||
| Magnum Ice Cream | 16.77 | 16.88 | 16.59 | -0.31 | -1.81% | 2.05M | 18/06 | ||
| Qiagen | 36.95 | 37.06 | 36.19 | +0.37 | +1.01% | 1.96M | 18/06 | ||
| Koninklijke Philips ADR | 26.78 | 27.09 | 26.25 | +0.54 | +2.06% | 1.50M | 18/06 | ||
| ProQR Therapeutics NV | 1.890 | 1.970 | 1.670 | +0.220 | +13.17% | 1.38M | 18/06 | ||
| NewAmsterdam Pharma | 29.830 | 31.250 | 29.635 | -0.320 | -1.06% | 1.25M | 18/06 | ||
| Prosus ADR | 8.95 | 9.06 | 8.93 | +0.11 | +1.24% | 1.02M | 18/06 | ||
| Adyen | 10.35 | 10.40 | 10.23 | +0.34 | +3.40% | 903.46K | 18/06 | ||
| Koninklijke ADR | 4.940 | 5.040 | 4.770 | 0.000 | 0.00% | 571.82K | 18/06 | ||
| Zepp Health | 4.8300 | 5.6700 | 4.6300 | -0.3700 | -7.12% | 488.93K | 18/06 |
New Zealand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Starfleet Innotech | 0.0011 | 0.0011 | 0.0010 | 0.0000 | 0.00% | 927.01K | 17/06 | ||
| Astika Holdings | 0.00020 | 0.00020 | 0.00010 | 0.00000 | 0.00% | 579.85K | 18/06 | ||
| Spark New Zealand ADR | 5.51 | 5.60 | 5.45 | +0.10 | +1.85% | 192.26K | 18/06 | ||
| Spark New Zealand | 1.0900 | 1.0900 | 1.0900 | 0.0000 | 0.00% | 10.00K | 16/06 | ||
| New Zealand Energy Corp | 0.3000 | 0.3000 | 0.3000 | 0.0000 | 0.00% | 4.30K | 15/06 | ||
| Auckland International Airport ADR | 24.65 | 24.65 | 24.65 | 0.00 | 0.00% | 0.57K | 15/06 | ||
| Chorus ADR | 28.20 | 28.20 | 27.87 | -0.25 | -0.88% | 0.34K | 18/06 | ||
| A2 Milk | 3.85 | 3.85 | 3.85 | -0.44 | -10.27% | 0.30K | 16/06 | ||
| Sanford ADR | 19 | 19 | 19 | 0 | 0.00% | 0.23K | 16/06 | ||
| Warehouse Group | 0.5350 | 0.5350 | 0.5350 | 0.0000 | 0.00% | 0 | 05/03 | ||
| Konared Corporation | 0.0002 | 0.0002 | 0.0001 | 0.0000 | 0.00% | 0 | 11/06 | ||
| Ryman Healthcare ADR | 6.11 | 6.33 | 6.11 | 0.00 | 0.00% | 0 | 27/03 | ||
| Air New Zealand ADR | 1.22 | 1.22 | 1.22 | 0.00 | 0.00% | 0 | 11/06 | ||
| Port Tauranga ADR | 13.91 | 13.91 | 13.91 | 0.00 | 0.00% | 0 | 07/04 | ||
| Fisher&Paykel Healthcare | 22.52 | 22.52 | 19.09 | 0.00 | 0.00% | 0 | 05/06 |
Norway
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Equinor ADR | 32.38 | 32.52 | 31.83 | -1.38 | -4.09% | 5.81M | 18/06 | ||
| Opera | 18.52 | 18.88 | 18.14 | -0.27 | -1.44% | 382.17K | 18/06 | ||
| Norsk Hydro ASA ADR | 10.440 | 10.650 | 10.400 | -0.100 | -0.95% | 196.17K | 18/06 | ||
| Orkla ASA ADR | 10.220 | 10.570 | 10.220 | -0.150 | -1.45% | 130.25K | 18/06 | ||
| DNB Bank ASA | 30.23 | 30.32 | 30.12 | -0.07 | -0.23% | 59.34K | 18/06 | ||
| Yara International ASA | 22.77 | 23.03 | 22.68 | -0.75 | -3.19% | 54.02K | 18/06 | ||
| Telenor ASA ADR | 14.94 | 15.07 | 14.89 | -0.08 | -0.53% | 52.66K | 18/06 | ||
| Equinor | 36.1000 | 36.1000 | 36.1000 | 0.0000 | 0.00% | 46.98K | 12/06 | ||
| Nel ASA | 0.27 | 0.27 | 0.24 | +0.02 | +7.84% | 45.20K | 18/06 | ||
| Mowi ADR | 19.86 | 20.08 | 19.86 | -0.04 | -0.20% | 32.45K | 18/06 | ||
| Hexagon Composites | 0.8682 | 0.9082 | 0.8682 | 0.0000 | 0.00% | 23.52K | 15/06 | ||
| Dno | 1.8545 | 1.8545 | 1.7700 | -0.1405 | -7.04% | 14.10K | 18/06 | ||
| Nordic Semiconductor | 19.5000 | 19.5590 | 19.2400 | -0.1000 | -0.51% | 11.10K | 18/06 | ||
| Mowi | 20.4100 | 20.5000 | 19.9560 | 0.0000 | 0.00% | 4.84K | 16/06 | ||
| Norsk Hydro | 10.51 | 10.61 | 10.39 | -0.23 | -2.14% | 3.82K | 18/06 | ||
| AR5 PLC DRC | 0.320 | 0.320 | 0.320 | 0.000 | 0.00% | 2.76K | 15/06 | ||
| Tomra Systems ADR | 9.91 | 9.91 | 9.86 | -0.23 | -2.27% | 2.47K | 18/06 | ||
| Akastor ASA | 1.1900 | 1.1900 | 1.1900 | -0.2100 | -15.00% | 2.00K | 18/06 | ||
| Vend Marketplaces DRC | 24.5 | 26.1 | 24.5 | -1.9 | -7.20% | 1.60K | 18/06 | ||
| Gjensidige Forsikring ADR | 26.14 | 26.14 | 26.14 | -0.56 | -2.10% | 1.44K | 18/06 |
Peru
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Buenaventura Mining ADR | 32.580 | 35.050 | 32.130 | -1.660 | -4.85% | 5.27M | 18/06 | ||
| Cementos Pacasmayo ADR | 12.700 | 12.700 | 11.660 | +0.830 | +6.99% | 762.15K | 18/06 | ||
| Intercorp Financial Services | 57.28 | 58.13 | 56.29 | -0.27 | -0.47% | 747.65K | 18/06 | ||
| Credicorp | 382.76 | 398.52 | 380.57 | -4.18 | -1.08% | 674.53K | 18/06 | ||
| Dana Resources | 0.00000 | 0.00000 | 0.00000 | 0.00000 | 0.00% | 0 | 23/09 | ||
| Goldsands Dev Co | 0.0003 | 0.0003 | 0.0003 | 0.0000 | 0.00% | 0 | 15/01 | ||
| Fossal ADR | 0.012 | 0.012 | 0.012 | 0.000 | 0.00% | 0 | 23/02 |
Philippines
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| PLDT ADR | 17.46 | 17.74 | 17.25 | +0.03 | +0.17% | 285.37K | 18/06 | ||
| BDO Unibank ADR | 21.60 | 22.50 | 21.57 | -0.74 | -3.31% | 72.61K | 18/06 | ||
| One and One Green Tech | 2.65 | 2.67 | 2.52 | +0.02 | +0.76% | 27.87K | 18/06 | ||
| Jollibee Foods ADR | 9.048 | 9.092 | 8.880 | -0.202 | -2.18% | 3.26K | 18/06 | ||
| D&L Industries ADR | 1.46 | 1.46 | 1.46 | 0.00 | 0.00% | 3.21K | 15/06 | ||
| Bank the Philippine Islands ADR | 31.65 | 35.20 | 31.65 | -0.83 | -2.56% | 2.40K | 18/06 | ||
| First Gen ADR | 5.35 | 5.35 | 5.35 | 0.00 | 0.00% | 0.80K | 16/06 | ||
| Ayala ADR | 6.6 | 6.6 | 6.6 | 0.0 | 0.00% | 0.56K | 12/06 | ||
| Benguet B | 0.0950 | 0.0950 | 0.0950 | 0.0000 | 0.00% | 0.47K | 15/06 | ||
| DMCI ADR | 1.45 | 1.48 | 1.45 | 0.00 | 0.00% | 0.45K | 17/06 | ||
| Metropolitan Bank ADR | 22 | 22 | 22 | 0 | 0.00% | 0.30K | 17/06 | ||
| Robinsons Retail Holdings Inc | 7.59 | 7.59 | 7.59 | 0.00 | 0.00% | 0.24K | 15/06 | ||
| Aboitiz Power ADR | 14.40 | 14.40 | 14.40 | 0.00 | 0.00% | 0.16K | 17/06 | ||
| Manila Electric ADR | 19.27 | 19.27 | 19.27 | -1.73 | -8.24% | 0.12K | 17/06 | ||
| Alliance Global Group Inc | 6.50 | 6.50 | 6.50 | 0.00 | 0.00% | 0 | 10/06 | ||
| CGS International | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 0 | 08/06 | ||
| Universal Robina ADR | 9.70 | 9.70 | 9.70 | 0.00 | 0.00% | 0 | 05/06 | ||
| Robinsons Land ADR | 5.02 | 5.02 | 5.02 | 0.00 | 0.00% | 0 | 10/06 | ||
| Manila Water ADR | 18.00 | 18.00 | 18.00 | 0.00 | 0.00% | 0 | 19/05 | ||
| Megaworld ADR | 6.4 | 6.4 | 6.4 | 0.0 | 0.00% | 0 | 09/06 |
Poland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Dino Polska ADR | 7.90 | 8.10 | 7.76 | +0.02 | +0.25% | 73.99K | 18/06 | ||
| Powszechna Kasa ADR | 30.65 | 30.85 | 28.04 | +1.18 | +4.00% | 25.97K | 18/06 | ||
| CD Projekt | 15.01 | 15.42 | 14.74 | -0.07 | -0.46% | 22.02K | 18/06 | ||
| Asseco Poland ADR | 54.60 | 54.60 | 51.00 | +1.54 | +2.90% | 0.31K | 17/06 | ||
| Eurocash SA PK | 1.36 | 1.36 | 1.36 | 0.00 | 0.00% | 0 | 03/06 | ||
| Alior Bank ADR | 14.7 | 14.7 | 14.7 | 0.0 | 0.00% | 0 | 07/10 | ||
| Globe Trade Centre ADR | 1.23 | 1.23 | 1.23 | 0.00 | 0.00% | 0 | 20/03 |
Portugal
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Galp Energa | 10.59 | 10.60 | 10.39 | +0.06 | +0.57% | 218.32K | 18/06 | ||
| EDP Energias de Portugal ADR | 50.68 | 50.92 | 49.84 | -0.60 | -1.17% | 21.27K | 18/06 | ||
| Jeronimo Martins SGPS SA ADR | 39.71 | 40.05 | 39.60 | -0.74 | -1.83% | 20.87K | 18/06 | ||
| Banco Comercial Portugues ADR | 11.82 | 11.82 | 11.82 | 0.00 | 0.00% | 0.47K | 15/06 |
Russia
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Tatneft ADR | 9.55 | 9.55 | 9.55 | 0.00 | 0.00% | 0 | 03/03 | ||
| Tatneft ADR | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 02/10 | ||
| PhosAgro OAO | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 03/03 | ||
| Rostelekom DRC | 1.10 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 19/07 | ||
| NMTP DRC | 7.10 | 7.10 | 7.10 | 0.00 | 0.00% | 0 | 04/03 |
Singapore
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Grab Holdings | 3.570 | 3.610 | 3.340 | +0.120 | +3.48% | 85.67M | 18/06 | ||
| YY Holding | 0.08 | 0.09 | 0.07 | -0.05 | -38.79% | 82.04M | 18/06 | ||
| Canaan | 0.329 | 0.344 | 0.325 | -0.002 | -0.60% | 29.38M | 18/06 | ||
| Primech Holdings | 0.6160 | 0.6670 | 0.5018 | -0.0102 | -1.63% | 13.06M | 18/06 | ||
| Bitdeer Tech | 17.93 | 18.42 | 17.49 | +0.01 | +0.06% | 8.74M | 18/06 | ||
| Seagate | 1,070.23 | 1,145.00 | 1,053.53 | +4.16 | +0.39% | 8.42M | 18/06 | ||
| Genius | 0.2083 | 0.2250 | 0.2055 | -0.0167 | -7.42% | 6.87M | 18/06 | ||
| Trip.com ADR | 45.10 | 46.27 | 45.00 | -1.63 | -3.49% | 5.59M | 18/06 | ||
| Wave Life Sciences Ltd | 6.160 | 6.265 | 6.000 | +0.210 | +3.53% | 5.10M | 18/06 | ||
| NetClass Tech | 0.17 | 0.18 | 0.15 | +0.01 | +6.25% | 3.96M | 18/06 | ||
| Sea | 91.28 | 92.26 | 89.16 | +0.44 | +0.48% | 3.54M | 18/06 | ||
| Up Fintech | 4.710 | 4.745 | 4.635 | 0.000 | 0.00% | 2.65M | 18/06 | ||
| Hafnia | 7.23 | 7.25 | 6.96 | +0.09 | +1.26% | 2.07M | 18/06 | ||
| Kulicke&Soffa | 121.87 | 125.14 | 121.15 | +5.36 | +4.60% | 1.81M | 18/06 | ||
| Lion Group Holding | 0.6196 | 0.6743 | 0.5700 | +0.0216 | +3.61% | 1.49M | 18/06 | ||
| BW LPG | 18.10 | 18.43 | 17.95 | -0.66 | -3.52% | 1.02M | 18/06 | ||
| High Trend International | 4.2800 | 4.5900 | 3.7230 | +0.1850 | +4.52% | 619.04K | 18/06 | ||
| Simpple | 3.6700 | 3.7000 | 3.5700 | +0.0500 | +1.38% | 541.30K | 18/06 | ||
| JOYY Inc | 65.72 | 66.88 | 65.25 | -0.70 | -1.05% | 498.30K | 18/06 | ||
| Trident Digital Tech Holdings ADR | 2.1300 | 2.2500 | 1.7400 | +0.3300 | +18.33% | 444.89K | 18/06 |
South Africa
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Harmony Gold Mining | 17.010 | 17.645 | 16.710 | -0.090 | -0.53% | 6.91M | 18/06 | ||
| Sibanye Gold ADR | 9.67 | 10.14 | 9.57 | -0.48 | -4.73% | 6.44M | 18/06 | ||
| Gold Fields ADR | 38.600 | 40.250 | 37.930 | -0.290 | -0.75% | 4.26M | 18/06 | ||
| Sasol ADR | 10.77 | 10.91 | 10.60 | +0.03 | +0.28% | 3.34M | 18/06 | ||
| DRDGOLD ADR | 24.37 | 24.77 | 23.73 | -0.08 | -0.33% | 647.65K | 18/06 | ||
| Impala Platinum Holdings Ltd PK | 12.120 | 12.390 | 12.020 | -0.580 | -4.57% | 255.98K | 18/06 | ||
| Naspers ADR | 10.30 | 10.35 | 10.24 | +0.22 | +2.18% | 140.36K | 18/06 | ||
| Valterra Platinum DRC | 12.660 | 12.735 | 12.550 | +0.080 | +0.64% | 81.77K | 18/06 | ||
| Lesaka Tech | 4.525 | 4.700 | 4.500 | -0.025 | -0.55% | 57.59K | 18/06 | ||
| Sappi Ltd ADR | 0.740 | 0.740 | 0.720 | 0.000 | 0.00% | 55.97K | 18/06 | ||
| Sanlam Ltd PK | 11.052 | 11.190 | 10.980 | -0.028 | -0.25% | 46.59K | 18/06 | ||
| Life Healthcare Group Holdings | 2.46 | 2.80 | 2.43 | -0.06 | -2.38% | 42.18K | 18/06 | ||
| Vodacom Group Ltd PK | 9.12 | 9.20 | 8.85 | -0.05 | -0.55% | 35.99K | 18/06 | ||
| Clicks Group | 28.55 | 28.65 | 28.47 | +0.44 | +1.57% | 29.45K | 18/06 | ||
| Standard Bank Group Ltd PK | 20.45 | 20.51 | 20.31 | +0.42 | +2.10% | 21.37K | 18/06 | ||
| Nedbank Group Ltd | 16.970 | 17.260 | 16.831 | +0.415 | +2.51% | 19.15K | 18/06 | ||
| Bidvest Group Ltd PK | 29.66 | 30.21 | 29.55 | -0.04 | -0.13% | 11.63K | 18/06 | ||
| Kumba Iron Ore Ltd PK | 6.178 | 6.540 | 5.890 | -0.052 | -0.83% | 4.62K | 18/06 | ||
| Capitec Bank ADR | 140.0 | 143.0 | 140.0 | -0.1 | -0.07% | 3.82K | 18/06 | ||
| MTN Group Ltd PK | 13.94 | 13.94 | 13.79 | -0.14 | -0.99% | 3.60K | 18/06 |
South Korea
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| SK Telecom ADR | 36.21 | 36.29 | 34.82 | +0.15 | +0.42% | 3.19M | 18/06 | ||
| LG Display | 4.640 | 4.680 | 4.530 | +0.090 | +1.98% | 2.97M | 18/06 | ||
| KT | 18.32 | 18.56 | 18.10 | +0.06 | +0.33% | 2.47M | 18/06 | ||
| MagnaChip | 5.920 | 6.000 | 5.290 | +0.640 | +12.12% | 2.19M | 18/06 | ||
| Kepco ADR | 13.00 | 13.11 | 12.96 | -0.19 | -1.44% | 857.07K | 18/06 | ||
| POSCO | 60.69 | 61.00 | 60.33 | -1.88 | -3.00% | 472.69K | 18/06 | ||
| Shinhan | 66.65 | 67.51 | 66.48 | -0.94 | -1.39% | 267.45K | 18/06 | ||
| KB Financial | 106.77 | 108.20 | 106.58 | +0.36 | +0.34% | 243.30K | 18/06 | ||
| Woori Financial | 62.55 | 63.27 | 62.18 | -0.26 | -0.41% | 223.90K | 18/06 | ||
| Gravity Co | 65.52 | 67.50 | 57.50 | +8.66 | +15.23% | 212.55K | 18/06 | ||
| Captivision | 0.005 | 0.010 | 0.004 | -0.004 | -44.94% | 139.52K | 18/06 | ||
| Doubledown | 11.34 | 11.69 | 11.31 | -0.02 | -0.18% | 120.30K | 18/06 | ||
| Global Interactive Tech | 1.4800 | 1.5900 | 1.4600 | -0.1000 | -6.33% | 22.88K | 18/06 | ||
| Harvard Ave Acquisition Unt | 10.24 | 10.24 | 10.24 | 0.00 | 0.00% | 0 | 17/06 | ||
| Harvard Ave Acquisition | 10.12 | 10.12 | 10.12 | 0.00 | 0.00% | 0 | 17/06 |
Spain
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Santander ADR | 13.500 | 13.670 | 13.500 | +0.170 | +1.28% | 11.17M | 18/06 | ||
| BBVA ADR | 24.480 | 24.775 | 24.460 | +0.010 | +0.04% | 2.56M | 18/06 | ||
| Grifols ADR | 7.40 | 7.49 | 7.34 | -0.06 | -0.80% | 1.03M | 18/06 | ||
| Inditex ADR | 16.18 | 16.22 | 16.05 | +0.06 | +0.37% | 280.95K | 18/06 | ||
| Caixabank ADR | 4.74 | 4.85 | 4.74 | -0.05 | -1.04% | 274.86K | 18/06 | ||
| Repsol SA | 24.69 | 24.76 | 24.42 | -0.30 | -1.20% | 241.34K | 18/06 | ||
| Turbo Energy ADR | 1.380 | 1.405 | 1.330 | -0.040 | -2.82% | 112.82K | 18/06 | ||
| Cellnex Telecom ADR | 16.17 | 16.32 | 16.15 | -0.17 | -1.04% | 92.17K | 18/06 | ||
| Naturgy Energy ADR | 6.51 | 6.54 | 6.49 | -0.09 | -1.36% | 75.94K | 18/06 | ||
| Iberdrola SA | 95.28 | 96.63 | 95.20 | +0.54 | +0.57% | 74.71K | 18/06 | ||
| Amadeus IT Holding SA PK | 59.25 | 59.61 | 58.67 | -0.02 | -0.03% | 64.03K | 18/06 | ||
| Red Electrica ADR | 8.720 | 8.770 | 8.690 | +0.070 | +0.81% | 54.73K | 18/06 | ||
| Wallbox NV | 3.720 | 3.790 | 3.376 | +0.270 | +7.83% | 43.94K | 18/06 | ||
| ACS Actividades Construccion ADR | 29.90 | 30.11 | 29.69 | +0.45 | +1.53% | 42.88K | 18/06 | ||
| Enagas SA | 10.085 | 10.098 | 10.071 | +0.059 | +0.59% | 21.59K | 18/06 | ||
| Freightos | 1.500 | 1.530 | 1.490 | 0.000 | 0.00% | 20.33K | 18/06 | ||
| Bankinter ADR | 17.62 | 17.67 | 16.93 | +0.04 | +0.23% | 16.41K | 18/06 | ||
| Acerinox ADR | 9.9 | 9.9 | 9.7 | +0.1 | +1.02% | 12.42K | 15/06 | ||
| Endesa ADR | 22.0 | 22.2 | 21.6 | +0.4 | +1.85% | 10.21K | 18/06 | ||
| Banco de Sabadell ADR | 6.95 | 7.45 | 6.95 | -0.45 | -6.08% | 6.82K | 18/06 |
Sweden
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| LM Ericsson B ADR | 11.38 | 11.55 | 11.36 | -0.01 | -0.09% | 12.11M | 18/06 | ||
| Spotify Tech | 468.08 | 472.72 | 450.58 | +12.48 | +2.74% | 2.46M | 18/06 | ||
| Hexagon ADR | 8.47 | 8.75 | 8.44 | -0.15 | -1.74% | 1.69M | 18/06 | ||
| Autoliv | 118.24 | 118.44 | 116.15 | +1.92 | +1.65% | 1.24M | 18/06 | ||
| LM Ericsson B | 11.4635 | 11.4635 | 11.4635 | -1.2390 | -9.75% | 1.20M | 18/06 | ||
| Assa Abloy AB | 17.88 | 17.98 | 17.68 | +0.15 | +0.85% | 727.97K | 18/06 | ||
| Polestar Automotive Holding A | 20.070 | 20.500 | 18.920 | -0.430 | -2.10% | 398.94K | 18/06 | ||
| NIP ADR | 0.28 | 0.36 | 0.26 | -0.08 | -22.22% | 369.24K | 18/06 | ||
| Volvo ADR | 33.56 | 33.63 | 33.09 | +0.45 | +1.36% | 257.97K | 18/06 | ||
| Atlas Copco AB | 20.54 | 20.60 | 20.38 | +0.39 | +1.94% | 224.70K | 18/06 | ||
| Sandvik AB ADR | 42.57 | 42.59 | 41.64 | +1.21 | +2.93% | 207.84K | 18/06 | ||
| Volvo B | 33.0000 | 33.0000 | 33.0000 | -1.7175 | -4.95% | 195.32K | 17/06 | ||
| Neonode | 1.120 | 1.205 | 1.100 | -0.010 | -0.88% | 144.12K | 18/06 | ||
| Svenska Handelsbanken PK | 7.32 | 7.34 | 7.29 | +0.02 | +0.27% | 119.84K | 18/06 | ||
| H&M ADR | 3.50 | 3.54 | 3.47 | +0.09 | +2.64% | 116.64K | 18/06 | ||
| Saab AB ADR | 26.27 | 26.56 | 25.77 | -0.36 | -1.35% | 113.86K | 18/06 | ||
| Oatly Group AB | 8.2600 | 8.4299 | 8.1250 | -0.0400 | -0.48% | 86.14K | 18/06 | ||
| Tele2 AB | 9.160 | 9.160 | 8.950 | -0.020 | -0.22% | 72.73K | 18/06 | ||
| Telia ADR | 10.00 | 10.17 | 9.99 | -0.16 | -1.57% | 57.85K | 18/06 | ||
| Evolution Gaming Group AB | 72.37 | 72.66 | 71.95 | -0.37 | -0.51% | 35.34K | 18/06 |
Switzerland
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Transocean | 5.310 | 5.565 | 5.140 | -0.270 | -4.84% | 67.16M | 18/06 | ||
| Sealsq | 3.120 | 3.150 | 2.970 | +0.110 | +3.65% | 20.21M | 18/06 | ||
| Amcor PLC | 41.08 | 41.83 | 40.93 | +0.31 | +0.76% | 6.42M | 18/06 | ||
| Aptiv | 63.68 | 64.86 | 62.93 | +0.81 | +1.29% | 5.46M | 18/06 | ||
| Lithium Americas | 9.120 | 9.390 | 8.975 | -0.380 | -4.00% | 4.98M | 18/06 | ||
| Novocure Ltd | 14.28 | 15.10 | 13.88 | -3.57 | -20.00% | 4.85M | 18/06 | ||
| On Holding | 38.88 | 39.20 | 37.99 | +1.16 | +3.08% | 4.10M | 18/06 | ||
| Amrize | 55.35 | 56.63 | 54.29 | +1.11 | +2.05% | 3.54M | 18/06 | ||
| Chubb | 323.40 | 329.95 | 322.00 | -4.56 | -1.39% | 2.96M | 18/06 | ||
| Garrett Motion | 34.320 | 34.740 | 33.690 | +0.560 | +1.66% | 2.32M | 18/06 | ||
| Garmin | 234.20 | 236.71 | 232.21 | +2.31 | +1.00% | 2.31M | 18/06 | ||
| Alcon | 64.68 | 64.92 | 63.84 | +0.54 | +0.84% | 2.00M | 18/06 | ||
| UBS Group | 50.80 | 51.12 | 50.28 | +1.07 | +2.15% | 1.98M | 18/06 | ||
| Sportradar | 15.06 | 15.24 | 14.65 | +0.03 | +0.20% | 1.96M | 18/06 | ||
| Crispr Therapeutics | 54.09 | 55.79 | 53.02 | +1.00 | +1.88% | 1.94M | 18/06 | ||
| Novartis ADR | 147.08 | 150.08 | 146.92 | -3.80 | -2.52% | 1.87M | 18/06 | ||
| Adc Thera | 1.090 | 1.123 | 1.050 | -0.020 | -1.80% | 1.73M | 18/06 | ||
| Roche Holding ADR | 49.74 | 50.50 | 49.22 | -1.32 | -2.59% | 1.47M | 18/06 | ||
| Logitech | 107.64 | 108.96 | 106.14 | +1.70 | +1.60% | 898.96K | 18/06 | ||
| MoonLake Immunotherapeutics | 19.21 | 19.80 | 19.00 | +0.02 | +0.10% | 774.52K | 18/06 |
Taiwan
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Asia Pacific Wire & Cable | 1.990 | 2.280 | 1.680 | +0.600 | +43.17% | 48.09M | 18/06 | ||
| United Microelectronics | 24.080 | 24.165 | 23.100 | +2.320 | +10.66% | 26.91M | 18/06 | ||
| Taiwan Semiconductor | 462.12 | 465.22 | 438.39 | +29.97 | +6.94% | 25.82M | 18/06 | ||
| ASE Industrial ADR | 40.560 | 40.870 | 39.020 | +3.120 | +8.33% | 15.75M | 18/06 | ||
| Nocera | 0.113 | 0.121 | 0.113 | -0.007 | -5.83% | 5.19M | 18/06 | ||
| Himax | 18.110 | 18.310 | 17.170 | +1.160 | +6.84% | 4.30M | 18/06 | ||
| Chunghwa Telecom | 45.32 | 45.98 | 45.19 | -0.20 | -0.44% | 205.77K | 18/06 | ||
| ChipMOS Tech | 66.58 | 66.58 | 62.14 | +7.58 | +12.85% | 178.47K | 18/06 | ||
| Semilux | 0.065 | 0.099 | 0.051 | -0.010 | -13.33% | 133.05K | 18/06 | ||
| Perfect Corp | 1.680 | 1.690 | 1.660 | +0.010 | +0.60% | 70.24K | 18/06 | ||
| MKDWELL Tech | 9.16 | 9.83 | 8.85 | -0.12 | -1.29% | 69.47K | 18/06 | ||
| Hon Hai Precision ADR | 17.41 | 17.45 | 16.85 | +0.22 | +1.28% | 41.51K | 18/06 | ||
| AU Optronics | 8.850 | 8.880 | 8.500 | +0.664 | +8.11% | 38.96K | 18/06 | ||
| Gogoro Wnt | 0.0118 | 0.0119 | 0.0054 | 0.0000 | 0.00% | 36.72K | 17/06 | ||
| Gogoro | 4.000 | 4.065 | 3.985 | -0.010 | -0.25% | 24.74K | 18/06 | ||
| FST Ltd | 1.20 | 1.28 | 1.19 | +0.01 | +0.84% | 23.59K | 18/06 | ||
| Obook Holdings | 5.69 | 5.81 | 5.65 | -0.04 | -0.70% | 22.24K | 18/06 | ||
| YD Bio | 2.42 | 2.66 | 2.38 | -0.10 | -3.97% | 15.66K | 18/06 | ||
| SemiLEDS | 1.945 | 1.980 | 1.855 | +0.085 | +4.57% | 7.55K | 18/06 | ||
| Giga Media Ltd | 1.400 | 1.435 | 1.400 | -0.060 | -4.11% | 1.23K | 18/06 |
Thailand
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| NewGenIvf | 0.7576 | 0.8388 | 0.7100 | -0.0424 | -5.30% | 7.11M | 18/06 | ||
| Kasikornbank OTC | 25.43 | 25.56 | 25.13 | -0.22 | -0.86% | 14.09K | 18/06 | ||
| Advanced Info Service Public | 11.900 | 11.900 | 11.020 | +0.050 | +0.42% | 11.50K | 18/06 | ||
| Bangkok Bank ADR | 27.7000 | 28.8900 | 27.7000 | -0.2700 | -0.97% | 10.80K | 18/06 | ||
| TTW Public Company | 15.11 | 15.11 | 15.11 | 0.00 | 0.00% | 0.52K | 15/06 | ||
| Thai Union ADR | 7.23 | 7.23 | 7.23 | -0.22 | -2.95% | 0.30K | 18/06 | ||
| Airports Thailand ADR | 18.2 | 18.2 | 18.2 | +0.6 | +3.41% | 0.26K | 18/06 | ||
| PTT Exploration & Production | 8.210 | 8.210 | 8.210 | 0.000 | 0.00% | 0.24K | 16/06 | ||
| Siam Cement ADR | 7.55 | 7.55 | 7.55 | 0.00 | 0.00% | 0.20K | 18/06 | ||
| Thai Oil ADR | 14 | 14 | 14 | 0 | 0.00% | 0.10K | 16/06 | ||
| Minor International ADR | 17.20 | 17.20 | 17.20 | 0.00 | 0.00% | 0 | 20/04 | ||
| Krung Thai Bank Public Co | 20.99 | 20.99 | 20.99 | 0.00 | 0.00% | 0 | 22/04 | ||
| Univanich Palm Oil ADR | 0.53 | 0.53 | 0.53 | 0.00 | 0.00% | 0 | 16/04 | ||
| Advanced Info Service DRC | 10.20 | 10.20 | 10.20 | 0.00 | 0.00% | 0 | 03/06 | ||
| TTW ADR | 0.265 | 0.286 | 0.265 | 0.000 | 0.00% | 0 | 09/01 | ||
| TISCO Financial ADR | 30.50 | 30.50 | 30.50 | 0.00 | 0.00% | 0 | 11/04 | ||
| TMB Bank ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 19/04 | ||
| Thanachart Capital ADR | 9.85 | 9.85 | 9.85 | 0.00 | 0.00% | 0 | 30/09 | ||
| Thai Beverage ADR | 33.46 | 33.46 | 33.46 | 0.00 | 0.00% | 0 | 23/03 | ||
| PTT ADR | 5.90 | 5.90 | 5.90 | 0.00 | 0.00% | 0 | 28/05 |
Türkiye
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Turkcell Iletisim Hizmetleri | 6.110 | 6.180 | 6.100 | +0.140 | +2.35% | 1.73M | 18/06 | ||
| Anadolu Efes ADR | 0.389 | 0.400 | 0.389 | +0.026 | +7.16% | 226.01K | 18/06 | ||
| DMARKET Electronic Services Trading ADR | 2.800 | 2.865 | 2.785 | 0.000 | 0.00% | 66.00K | 18/06 | ||
| Marti Technologies | 1.760 | 1.780 | 1.690 | -0.020 | -1.12% | 21.97K | 18/06 | ||
| Turk Telekomunikasyon ADR | 4.0 | 4.0 | 4.0 | 0.0 | 0.00% | 2.95K | 12/06 | ||
| Akbank Turk Anonim Sirketi | 3.41 | 3.42 | 3.33 | +0.14 | +4.28% | 2.56K | 18/06 | ||
| Tav Havalimanlari Holding AS | 26.150 | 26.690 | 26.150 | -0.430 | -1.62% | 1.74K | 18/06 | ||
| Koc Holdings AS | 20.13 | 21.35 | 19.94 | -0.32 | -1.56% | 1.41K | 18/06 | ||
| Ford Otomoti Sanayi ADR | 9.19 | 9.19 | 9.19 | 0.00 | 0.00% | 0.81K | 15/06 | ||
| Arcelik ADR | 11.72 | 11.72 | 11.72 | 0.00 | 0.00% | 0.78K | 15/06 | ||
| Eregli Demir Celik ADR | 9.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0.34K | 12/06 | ||
| Turkiye Garanti Bankasi AS | 3.100 | 3.100 | 3.100 | -0.050 | -1.59% | 0.26K | 18/06 | ||
| THY ADR | 71.5 | 71.5 | 71.5 | +6.1 | +9.32% | 0.15K | 17/06 | ||
| Turk Altin Isletmeleri AS DRC | 10.1000 | 10.1000 | 10.1000 | 0.0000 | 0.00% | 0 | 02/06 | ||
| Turkiye Vakiflar Bankasi ADR | 6.300 | 6.300 | 6.300 | 0.000 | 0.00% | 0 | 27/11 | ||
| Tekfen ADR | 3 | 3 | 3 | 0 | 0.00% | 0 | 25/11 | ||
| Ulker Biskuvi Sanayi ADR | 27 | 27 | 27 | 0 | 0.00% | 0 | 22/05 |
United Arab Emirates
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Roboai | 2.98 | 3.12 | 2.56 | +0.46 | +18.25% | 6.50M | 18/06 | ||
| Micropolis Holding | 1.74 | 1.87 | 1.56 | +0.01 | +0.58% | 834.23K | 18/06 | ||
| Kyivstar | 14.16 | 14.18 | 13.94 | +0.26 | +1.87% | 719.18K | 18/06 | ||
| Yalla | 5.280 | 5.405 | 5.230 | -0.040 | -0.75% | 267.91K | 18/06 | ||
| VEON | 52.0300 | 52.9670 | 51.4850 | -0.4400 | -0.84% | 68.03K | 18/06 | ||
| Apimeds | 1.09 | 1.32 | 1.08 | -0.22 | -16.79% | 61.71K | 18/06 | ||
| Swvl Holdings | 1.560 | 1.570 | 1.440 | +0.090 | +6.12% | 8.09K | 18/06 | ||
| Anghami De | 5.690 | 5.890 | 5.650 | -0.210 | -3.56% | 6.17K | 18/06 | ||
| Iris Acquisition II | 9.95 | 10.07 | 9.94 | -0.12 | -1.19% | 3.10K | 15/06 | ||
| Iris Acquisition II Unt | 9.98 | 9.99 | 9.98 | 0.00 | 0.00% | 0.20K | 16/06 | ||
| M2MMA | 10.0576 | 10.0576 | 10.0576 | 0.0000 | 0.00% | 0 | 08/06 | ||
| Brooge Energy | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 12/05 | ||
| 3Power Energy | 0.0025 | 0.0025 | 0.0025 | 0.0000 | 0.00% | 0 | 26/05 | ||
| Lytus Technologies Holdings Ptv | 11.700 | 11.700 | 11.700 | 0.000 | 0.00% | 0 | 11/05 | ||
| Vantage Drilling International | 18.50 | 19.50 | 18.50 | 0.00 | 0.00% | 0 | 10/06 |
United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Drone Guarder | 0.0002 | 0.0006 | 0.0001 | -0.0004 | -66.67% | 461.46M | 18/06 | ||
| Arm | 439.46 | 452.70 | 423.62 | +20.58 | +4.91% | 34.22M | 18/06 | ||
| Lloyds Banking ADR | 5.540 | 5.605 | 5.540 | -0.010 | -0.18% | 32.24M | 18/06 | ||
| HALEON ADR | 8.96 | 8.98 | 8.77 | +0.09 | +1.01% | 18.83M | 18/06 | ||
| BP ADR | 39.10 | 39.30 | 38.73 | -1.04 | -2.59% | 14.30M | 18/06 | ||
| CNH Industrial NV | 10.46 | 10.71 | 10.40 | +0.18 | +1.75% | 13.30M | 18/06 | ||
| Genius Sports | 6.10 | 6.45 | 6.02 | -0.10 | -1.61% | 12.16M | 18/06 | ||
| Rezolve AI | 2.72 | 2.73 | 2.58 | +0.08 | +3.03% | 11.48M | 18/06 | ||
| SmartKem | 0.31 | 0.35 | 0.29 | +0.04 | +14.83% | 11.45M | 18/06 | ||
| Janus Henderson | 51.88 | 51.94 | 51.88 | +0.13 | +0.25% | 10.09M | 18/06 | ||
| LyondellBasell Industries | 60.07 | 61.42 | 59.23 | -1.74 | -2.82% | 9.69M | 18/06 | ||
| Roivant Sciences | 31.430 | 32.110 | 30.570 | +0.230 | +0.74% | 8.26M | 18/06 | ||
| Shell ADR | 78.81 | 78.96 | 77.94 | -1.57 | -1.95% | 8.16M | 18/06 | ||
| CLARIVATE | 2.04 | 2.09 | 1.95 | -0.02 | -0.97% | 7.70M | 18/06 | ||
| Natwest Group | 16.770 | 16.990 | 16.765 | +0.010 | +0.06% | 7.68M | 18/06 | ||
| Klarna | 18.84 | 19.24 | 17.92 | +0.98 | +5.49% | 5.89M | 18/06 | ||
| Barclays ADR | 26.310 | 26.710 | 26.295 | -0.020 | -0.08% | 5.88M | 18/06 | ||
| Arqit Quantum | 24.380 | 25.700 | 21.010 | +1.780 | +7.88% | 5.67M | 18/06 | ||
| Centessa Pharmaceuticals | 40.02 | 40.07 | 39.78 | +0.15 | +0.38% | 5.59M | 18/06 | ||
| Linde PLC | 512.15 | 518.84 | 511.16 | -3.70 | -0.72% | 5.19M | 18/06 |